A10 Networks Inc (ATEN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.145878920496 | 13.71 | 14.165 | 13.67 | 1108550 | 13.96048302 | CS |
| 4 | 0.2 | 1.47819660015 | 13.53 | 14.165 | 12.72 | 665129 | 13.66506391 | CS |
| 12 | 0.02 | 0.145878920496 | 13.71 | 14.4 | 12.27 | 667981 | 13.39059798 | CS |
| 26 | 0.03 | 0.21897810219 | 13.7 | 16.46 | 12.27 | 778204 | 13.89858518 | CS |
| 52 | -1.1 | -7.4173971679 | 14.83 | 16.46 | 10.035 | 796297 | 13.30381586 | CS |
| 156 | -0.91 | -6.21584699454 | 14.64 | 19.79 | 10.035 | 795225 | 14.46218541 | CS |
| 260 | 6.63 | 93.3802816901 | 7.1 | 19.79 | 3.43 | 728863 | 12.45581082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 13.73 | -0.08 | -0.58 | 13.83 | 13.9 | 13.68 | 616069 |
| 1727217600 | 13.81 | 0.02 | 0.15 | 13.87 | 13.945 | 13.8 | 370001 |
| 1727131200 | 13.79 | -0.23 | -1.64 | 14.13 | 14.145 | 13.74 | 522213 |
| 1726872000 | 14.02 | 0.04 | 0.29 | 13.99 | 14.165 | 13.91 | 3645952 |
| 1726785600 | 13.98 | 0.17 | 1.23 | 13.94 | 14.04 | 13.79 | 464026 |
| 1726699200 | 13.81 | 0.07 | 0.51 | 13.71 | 14 | 13.67 | 540560 |
| 1726612800 | 13.74 | 0.12 | 0.88 | 13.74 | 13.89 | 13.63 | 607543 |
| 1726526400 | 13.62 | 0.07 | 0.52 | 13.73 | 13.93 | 13.58 | 735320 |
| 1726267200 | 13.55 | 0.3 | 2.26 | 13.33 | 13.585 | 13.3 | 509086 |
| 1726180800 | 13.25 | 0.22 | 1.69 | 13.09 | 13.31 | 13.03 | 748049 |
| 1726094400 | 13.03 | 0.03 | 0.23 | 12.94 | 13.06 | 12.72 | 306222 |
| 1726008000 | 13 | -0.14 | -1.07 | 13.16 | 13.16 | 12.86 | 498607 |
| 1725921600 | 13.14 | -0.13 | -0.98 | 13.3 | 13.325 | 13.03 | 640292 |
| 1725662400 | 13.27 | -0.18 | -1.34 | 13.5 | 13.5 | 13.23 | 441446 |
| 1725576000 | 13.45 | -0.05 | -0.37 | 13.52 | 13.63 | 13.4 | 582551 |
| 1725489600 | 13.5 | 0.02 | 0.15 | 13.38 | 13.595 | 13.25 | 368835 |
| 1725403200 | 13.48 | -0.29 | -2.11 | 13.64 | 13.7222 | 13.46 | 438710 |
| 1725057600 | 13.77 | 0.01 | 0.07 | 13.81 | 13.87 | 13.68 | 486959 |
| 1724971200 | 13.76 | 0.28 | 2.08 | 13.57 | 13.85 | 13.49 | 383800 |
| 1724884800 | 13.48 | -0.08 | -0.59 | 13.53 | 13.65 | 13.34 | 347284 |
| 1724798400 | 13.56 | 0.14 | 1.04 | 13.41 | 13.71 | 13.36 | 547177 |
| 1724712000 | 13.42 | 0.06 | 0.45 | 13.45 | 13.475 | 13.31 | 345018 |
| 1724452800 | 13.36 | 0.09 | 0.68 | 13.39 | 13.46 | 13.25 | 501736 |
| 1724366400 | 13.27 | -0.13 | -0.97 | 13.4 | 13.51 | 13.22 | 468919 |
| 1724280000 | 13.4 | 0.08 | 0.60 | 13.41 | 13.505 | 13.34 | 1899223 |
| 1724193600 | 13.32 | -0.15 | -1.11 | 13.41 | 13.48 | 13.22 | 677717 |
| 1724107200 | 13.47 | 0.32 | 2.43 | 13.2 | 13.48 | 13.15 | 911780 |
| 1723848000 | 13.15 | 0.31 | 2.41 | 12.84 | 13.19 | 12.84 | 905975 |
| 1723761600 | 12.84 | 0.02 | 0.16 | 13.04 | 13.04 | 12.83 | 486701 |
| 1723675200 | 12.82 | 0.08 | 0.63 | 12.76 | 12.87 | 12.68 | 845298 |
| 1723588800 | 12.74 | 0.08 | 0.63 | 12.8 | 12.815 | 12.61 | 518050 |
| 1723502400 | 12.66 | -0.02 | -0.16 | 12.73 | 12.78 | 12.45 | 581137 |
| 1723243200 | 12.68 | -0.08 | -0.63 | 12.76 | 12.84 | 12.45 | 2035626 |
| 1723156800 | 12.76 | 0.39 | 3.15 | 12.52 | 12.79 | 12.465 | 991000 |
| 1723070400 | 12.37 | 0.01 | 0.08 | 12.5 | 12.6 | 12.37 | 586146 |
| 1722984000 | 12.36 | -0.06 | -0.48 | 12.34 | 12.52 | 12.27 | 880865 |
| 1722897600 | 12.42 | -0.61 | -4.68 | 12.44 | 12.66 | 12.34 | 1099262 |
| 1722638400 | 13.03 | 0.04 | 0.31 | 12.59 | 13.045 | 12.59 | 869942 |
| 1722552000 | 12.99 | -0.1 | -0.76 | 13.1 | 13.3 | 12.804 | 1054190 |
| 1722465600 | 13.09 | -1.12 | -7.88 | 13.28 | 13.33 | 12.44 | 1289145 |
| 1722379200 | 14.21 | 0.12 | 0.85 | 14.18 | 14.4 | 14.1 | 788676 |
| 1722292800 | 14.09 | -0.16 | -1.12 | 14.22 | 14.37 | 14.06 | 502150 |
| 1722033600 | 14.25 | 0.14 | 0.99 | 14.29 | 14.29 | 14 | 490306 |
| 1721947200 | 14.11 | 0.31 | 2.25 | 13.92 | 14.35 | 13.92 | 598592 |
| 1721860800 | 13.8 | -0.09 | -0.65 | 13.89 | 14.06 | 13.78 | 362433 |
| 1721774400 | 13.89 | 0.06 | 0.43 | 13.73 | 13.98 | 13.69 | 501378 |
| 1721688000 | 13.83 | 0.25 | 1.84 | 13.69 | 13.865 | 13.56 | 222466 |
| 1721428800 | 13.58 | -0.21 | -1.52 | 13.7 | 13.750382 | 13.48 | 497676 |
| 1721342400 | 13.79 | -0.15 | -1.08 | 13.87 | 14.07 | 13.74 | 434489 |
| 1721256000 | 13.94 | -0.05 | -0.36 | 13.93 | 14.04 | 13.775 | 429546 |
| 1721169600 | 13.99 | 0.37 | 2.72 | 13.7 | 14.025 | 13.69 | 702153 |
| 1721083200 | 13.62 | -0.24 | -1.73 | 13.87 | 14.04 | 13.62 | 499339 |
| 1720824000 | 13.86 | 0.19 | 1.39 | 13.77 | 13.95 | 13.75 | 434330 |
| 1720737600 | 13.67 | 0.21 | 1.56 | 13.69 | 13.74 | 13.58 | 382160 |
| 1720651200 | 13.46 | 0.1 | 0.75 | 13.45 | 13.47 | 13.19 | 408677 |
| 1720564800 | 13.36 | -0.17 | -1.26 | 13.51 | 13.66 | 13.305 | 395333 |
| 1720478400 | 13.53 | -0.19 | -1.38 | 13.83 | 13.83 | 13.52 | 358608 |
| 1720219200 | 13.72 | 0.02 | 0.15 | 13.63 | 13.73 | 13.59 | 375970 |
| 1720040640 | 13.7 | 0 | 0.00 | 13.71 | 13.795 | 13.6 | 226254 |
| 1719960000 | 13.7 | 0.09 | 0.66 | 13.61 | 13.75 | 13.525 | 526844 |
| 1719873600 | 13.61 | -0.24 | -1.73 | 13.84 | 13.85 | 13.59 | 647220 |
| 1719614400 | 13.85 | 0.27 | 1.99 | 13.65 | 13.85 | 13.59 | 1367112 |
| 1719528000 | 13.58 | 0.36 | 2.72 | 13.31 | 13.61 | 13.27 | 810521 |
| 1719441600 | 13.22 | -0.09 | -0.68 | 13.29 | 13.39 | 13.115 | 939484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
